Sinolong New Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	23.10	28.00	22.97	28.00	28.00	20.02%	32,397,630
May 27, 2026	23.15	23.57	22.91	23.33	23.33	2.82%	8,697,100
May 26, 2026	22.98	23.65	22.47	22.69	22.69	-2.16%	7,615,550
May 25, 2026	23.45	23.61	22.85	23.19	23.19	-1.86%	8,455,816
May 22, 2026	21.91	23.96	21.88	23.63	23.63	8.34%	10,726,286
May 21, 2026	22.58	22.95	21.76	21.81	21.81	-3.71%	4,548,464
May 20, 2026	22.66	23.00	22.20	22.65	22.65	-0.70%	3,729,768
May 19, 2026	22.37	22.98	22.18	22.81	22.81	2.01%	5,214,800
May 18, 2026	21.90	22.53	21.77	22.36	22.36	1.41%	3,894,650
May 15, 2026	22.18	22.50	21.87	22.05	22.05	-0.63%	2,924,500
May 14, 2026	22.71	22.75	22.15	22.19	22.19	-1.51%	3,058,500
May 13, 2026	22.40	22.65	22.27	22.53	22.53	0.58%	2,767,558
May 12, 2026	22.73	22.76	22.26	22.40	22.40	-1.54%	3,180,400
May 11, 2026	22.86	22.89	22.52	22.75	22.75	0.13%	3,228,492
May 8, 2026	22.55	22.79	22.47	22.72	22.72	0.58%	3,603,900
May 7, 2026	22.78	22.87	22.54	22.59	22.59	-0.44%	3,577,870
May 6, 2026	22.25	22.86	22.25	22.69	22.69	2.16%	5,407,397
Apr 30, 2026	21.83	22.58	21.53	22.21	22.21	1.83%	5,966,109
Apr 29, 2026	20.91	21.94	20.91	21.81	21.81	4.01%	4,740,447
Apr 28, 2026	21.31	21.45	20.78	20.97	20.97	-2.01%	3,180,017
Apr 27, 2026	21.13	21.50	21.01	21.40	21.40	0.85%	2,350,300
Apr 24, 2026	21.11	21.42	20.89	21.22	21.22	0.38%	2,466,300
Apr 23, 2026	21.75	21.75	21.09	21.14	21.14	-2.27%	3,287,800
Apr 22, 2026	21.58	21.79	21.39	21.63	21.63	0.14%	2,499,900
Apr 21, 2026	21.91	21.99	21.41	21.60	21.60	-1.37%	3,367,894
Apr 20, 2026	21.82	22.04	21.70	21.90	21.90	0.37%	2,198,100
Apr 17, 2026	21.71	22.00	21.62	21.82	21.82	0.23%	2,238,900
Apr 16, 2026	21.89	21.92	21.57	21.77	21.77	0.28%	1,947,400
Apr 15, 2026	22.03	22.10	21.69	21.71	21.71	-1.27%	2,058,200
Apr 14, 2026	21.97	22.00	21.64	21.99	21.99	0.83%	2,023,600
Apr 13, 2026	21.55	22.00	21.38	21.81	21.81	1.16%	2,464,200
Apr 10, 2026	21.44	21.80	21.44	21.56	21.56	1.27%	2,096,196
Apr 9, 2026	21.38	21.66	21.25	21.29	21.29	-1.62%	2,331,411
Apr 8, 2026	21.47	22.11	21.35	21.64	21.64	3.54%	3,112,359
Apr 7, 2026	20.49	21.06	20.49	20.90	20.90	2.05%	1,514,280
Apr 3, 2026	21.10	21.14	20.45	20.48	20.48	-2.10%	1,375,700
Apr 2, 2026	21.21	21.28	20.72	20.92	20.92	-1.65%	2,037,189
Apr 1, 2026	21.20	21.30	21.07	21.27	21.27	1.48%	2,130,583
Mar 31, 2026	21.29	21.36	20.85	20.96	20.96	-1.36%	2,179,612
Mar 30, 2026	21.03	21.30	20.90	21.25	21.25	0.28%	2,184,800
Mar 27, 2026	20.50	21.31	20.40	21.19	21.19	2.27%	3,036,569
Mar 26, 2026	20.86	21.22	20.62	20.72	20.72	-0.86%	2,681,000
Mar 25, 2026	20.55	20.90	20.41	20.90	20.90	1.80%	2,432,100
Mar 24, 2026	20.61	20.71	19.99	20.53	20.53	1.73%	3,975,980
Mar 23, 2026	20.99	21.36	20.05	20.18	20.18	-5.52%	5,014,700
Mar 20, 2026	22.01	22.18	21.35	21.36	21.36	-2.55%	3,498,100
Mar 19, 2026	22.42	22.50	21.85	21.92	21.92	-3.05%	3,253,906
Mar 18, 2026	22.55	22.79	22.26	22.61	22.61	0.27%	2,676,100
Mar 17, 2026	23.35	23.50	22.51	22.55	22.55	-3.43%	4,087,100
Mar 16, 2026	23.35	23.63	23.13	23.35	23.35	-0.13%	2,829,300